Guangzhou Jinzhong Auto Parts Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 21.780 | 22.150 | 21.540 | 22.110 | 21.962 | 870,700 |
| 2025-01-23 | 22.200 | 22.230 | 21.700 | 21.760 | 21.614 | 815,047 |
| 2025-01-22 | 21.860 | 22.200 | 21.660 | 21.780 | 21.634 | 638,500 |
| 2025-01-21 | 22.000 | 22.130 | 21.670 | 22.070 | 21.922 | 861,240 |
| 2025-01-20 | 21.350 | 22.170 | 21.350 | 21.950 | 21.803 | 1,314,000 |
| 2025-01-17 | 20.960 | 21.520 | 20.930 | 21.390 | 21.247 | 776,848 |
| 2025-01-16 | 21.420 | 21.570 | 21.060 | 21.320 | 21.177 | 996,000 |
| 2025-01-15 | 21.750 | 21.930 | 21.410 | 21.430 | 21.286 | 887,000 |
| 2025-01-14 | 20.800 | 21.790 | 20.600 | 21.770 | 21.624 | 1,363,900 |
| 2025-01-13 | 20.040 | 20.680 | 19.820 | 20.590 | 20.452 | 753,511 |
| 2025-01-10 | 20.760 | 21.070 | 20.310 | 20.310 | 20.174 | 818,600 |
| 2025-01-09 | 20.370 | 20.930 | 20.370 | 20.790 | 20.651 | 861,100 |
| 2025-01-08 | 20.750 | 20.800 | 19.940 | 20.600 | 20.462 | 986,700 |
| 2025-01-07 | 20.100 | 20.740 | 20.020 | 20.740 | 20.601 | 924,700 |
| 2025-01-06 | 19.990 | 20.470 | 19.280 | 20.100 | 19.965 | 983,040 |
| 2025-01-03 | 21.380 | 21.380 | 20.090 | 20.140 | 20.005 | 1,396,600 |
| 2025-01-02 | 22.090 | 22.350 | 21.010 | 21.230 | 21.088 | 1,200,400 |
| 2024-12-31 | 22.850 | 22.890 | 21.920 | 21.980 | 21.833 | 1,010,660 |
| 2024-12-30 | 22.950 | 23.150 | 22.280 | 22.750 | 22.598 | 923,100 |
| 2024-12-27 | 22.960 | 23.150 | 22.790 | 22.950 | 22.796 | 888,100 |
| 2024-12-26 | 22.470 | 23.140 | 22.290 | 22.950 | 22.796 | 1,020,900 |
| 2024-12-25 | 23.050 | 23.050 | 22.120 | 22.470 | 22.320 | 1,115,400 |
| 2024-12-24 | 23.000 | 23.380 | 22.730 | 23.050 | 22.896 | 981,300 |
| 2024-12-23 | 23.970 | 24.000 | 22.650 | 22.780 | 22.627 | 1,775,800 |
| 2024-12-20 | 23.490 | 24.100 | 23.360 | 23.990 | 23.829 | 1,391,000 |
| 2024-12-19 | 23.160 | 23.660 | 22.970 | 23.490 | 23.333 | 1,373,900 |
| 2024-12-18 | 23.590 | 23.790 | 22.990 | 23.500 | 23.343 | 1,168,300 |
| 2024-12-17 | 24.130 | 24.500 | 23.230 | 23.350 | 23.194 | 1,594,700 |
| 2024-12-16 | 24.350 | 24.580 | 24.110 | 24.290 | 24.127 | 1,123,200 |
| 2024-12-13 | 24.920 | 25.000 | 24.400 | 24.400 | 24.237 | 2,205,680 |
| 2024-12-12 | 24.700 | 26.310 | 24.700 | 25.050 | 24.882 | 2,694,600 |
| 2024-12-11 | 24.540 | 24.820 | 24.210 | 24.670 | 24.505 | 1,688,200 |
| 2024-12-10 | 25.250 | 25.390 | 24.580 | 24.600 | 24.435 | 2,979,000 |
| 2024-12-09 | 24.350 | 25.040 | 24.190 | 24.770 | 24.604 | 2,449,400 |
| 2024-12-06 | 24.720 | 24.800 | 24.020 | 24.350 | 24.187 | 2,712,906 |
| 2024-12-05 | 24.400 | 24.980 | 24.340 | 24.720 | 24.554 | 3,286,700 |
| 2024-12-04 | 24.280 | 24.900 | 23.950 | 24.090 | 23.929 | 2,099,573 |
| 2024-12-03 | 24.160 | 24.390 | 24.030 | 24.320 | 24.157 | 2,086,287 |
| 2024-12-02 | 23.870 | 24.270 | 23.810 | 24.160 | 23.998 | 1,874,100 |
| 2024-11-29 | 23.260 | 23.890 | 23.150 | 23.860 | 23.700 | 1,931,361 |
| 2024-11-28 | 23.000 | 23.510 | 22.890 | 23.250 | 23.094 | 1,783,661 |
| 2024-11-27 | 22.830 | 23.070 | 22.000 | 23.040 | 22.886 | 1,531,200 |
| 2024-11-26 | 23.270 | 23.330 | 22.760 | 22.830 | 22.677 | 1,281,980 |
| 2024-11-25 | 22.650 | 23.480 | 22.590 | 23.290 | 23.134 | 1,974,380 |
| 2024-11-22 | 24.070 | 24.070 | 22.520 | 22.650 | 22.498 | 2,466,400 |
| 2024-11-21 | 23.840 | 24.460 | 23.710 | 24.070 | 23.909 | 2,069,094 |
| 2024-11-20 | 23.840 | 24.030 | 23.550 | 23.960 | 23.800 | 1,861,959 |
| 2024-11-19 | 22.660 | 23.790 | 22.660 | 23.790 | 23.631 | 2,239,387 |
| 2024-11-18 | 23.530 | 23.890 | 22.550 | 22.700 | 22.548 | 2,314,905 |
| 2024-11-15 | 24.330 | 24.450 | 23.530 | 23.590 | 23.432 | 2,476,800 |
| 2024-11-14 | 24.660 | 24.980 | 24.200 | 24.280 | 24.117 | 2,092,186 |
| 2024-11-13 | 24.980 | 25.070 | 24.120 | 24.830 | 24.664 | 3,416,886 |
| 2024-11-12 | 25.280 | 25.660 | 24.590 | 25.140 | 24.972 | 4,790,200 |
| 2024-11-11 | 24.620 | 25.100 | 24.210 | 25.050 | 24.882 | 5,049,472 |
| 2024-11-08 | 24.700 | 25.890 | 24.580 | 24.640 | 24.475 | 7,857,705 |
| 2024-11-07 | 25.500 | 28.000 | 25.130 | 25.160 | 24.991 | 12,717,577 |
| 2024-11-06 | 23.000 | 25.500 | 22.770 | 24.290 | 24.127 | 8,056,307 |
| 2024-11-05 | 22.680 | 23.300 | 22.430 | 23.200 | 23.045 | 3,423,886 |
| 2024-11-04 | 21.710 | 22.730 | 21.700 | 22.680 | 22.528 | 2,564,077 |
| 2024-11-01 | 22.400 | 22.780 | 21.650 | 21.660 | 21.515 | 2,484,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-03 | 0.1500 CNY |
| 2024-06-27 | 0.1500 CNY |
| 2023-05-26 | 0.1200 CNY |
| 2022-06-07 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.